Link Net Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | 2,200.00 | 242,100 |
| 2025-02-04 | 2,350.00 | 2,350.00 | 2,210.00 | 2,300.00 | 2,300.00 | 223,600 |
| 2025-02-03 | 2,480.00 | 2,480.00 | 2,320.00 | 2,430.00 | 2,430.00 | 421,500 |
| 2025-01-31 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 348,500 |
| 2025-01-30 | 2,880.00 | 2,880.00 | 1,735.00 | 2,500.00 | 2,500.00 | 1,704,900 |
| 2025-01-24 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0 |
| 2025-01-23 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 553,800 |
| 2025-01-22 | 1,515.00 | 1,855.00 | 1,515.00 | 1,855.00 | 1,855.00 | 1,046,600 |
| 2025-01-21 | 1,205.00 | 1,500.00 | 1,205.00 | 1,485.00 | 1,485.00 | 1,071,100 |
| 2025-01-20 | 1,190.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 13,400 |
| 2025-01-17 | 1,175.00 | 1,215.00 | 1,170.00 | 1,195.00 | 1,195.00 | 28,800 |
| 2025-01-16 | 1,210.00 | 1,220.00 | 1,110.00 | 1,200.00 | 1,200.00 | 5,700 |
| 2025-01-15 | 1,210.00 | 1,210.00 | 1,140.00 | 1,210.00 | 1,210.00 | 2,700 |
| 2025-01-14 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 16,600 |
| 2025-01-13 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3,600 |
| 2025-01-10 | 1,155.00 | 1,215.00 | 1,150.00 | 1,175.00 | 1,175.00 | 12,600 |
| 2025-01-09 | 1,180.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,155.00 | 11,900 |
| 2025-01-08 | 1,180.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,180.00 | 16,900 |
| 2025-01-07 | 1,215.00 | 1,225.00 | 1,155.00 | 1,180.00 | 1,180.00 | 14,200 |
| 2025-01-06 | 1,140.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | 6,000 |
| 2025-01-03 | 1,210.00 | 1,210.00 | 1,165.00 | 1,200.00 | 1,200.00 | 5,200 |
| 2025-01-02 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 800 |
| 2024-12-30 | 1,200.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | 2,400 |
| 2024-12-27 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | 6,200 |
| 2024-12-24 | 1,185.00 | 1,185.00 | 1,160.00 | 1,180.00 | 1,180.00 | 12,000 |
| 2024-12-23 | 1,230.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | 55,800 |
| 2024-12-20 | 1,290.00 | 1,290.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,100 |
| 2024-12-19 | 1,210.00 | 1,250.00 | 1,190.00 | 1,250.00 | 1,250.00 | 4,100 |
| 2024-12-18 | 1,265.00 | 1,265.00 | 1,210.00 | 1,260.00 | 1,260.00 | 5,900 |
| 2024-12-17 | 1,265.00 | 1,290.00 | 1,200.00 | 1,265.00 | 1,265.00 | 4,400 |
| 2024-12-16 | 1,270.00 | 1,270.00 | 1,230.00 | 1,265.00 | 1,265.00 | 22,500 |
| 2024-12-13 | 1,280.00 | 1,315.00 | 1,270.00 | 1,315.00 | 1,315.00 | 2,000 |
| 2024-12-12 | 1,300.00 | 1,325.00 | 1,270.00 | 1,320.00 | 1,320.00 | 64,300 |
| 2024-12-11 | 1,310.00 | 1,325.00 | 1,250.00 | 1,325.00 | 1,325.00 | 43,600 |
| 2024-12-10 | 1,250.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 16,600 |
| 2024-12-09 | 1,315.00 | 1,320.00 | 1,280.00 | 1,315.00 | 1,315.00 | 62,300 |
| 2024-12-06 | 1,280.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 28,200 |
| 2024-12-05 | 1,290.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 4,100 |
| 2024-12-04 | 1,285.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,290.00 | 35,700 |
| 2024-12-03 | 1,270.00 | 1,310.00 | 1,240.00 | 1,280.00 | 1,280.00 | 71,200 |
| 2024-12-02 | 1,230.00 | 1,280.00 | 1,165.00 | 1,270.00 | 1,270.00 | 101,500 |
| 2024-11-29 | 1,200.00 | 1,265.00 | 1,140.00 | 1,230.00 | 1,230.00 | 71,700 |
| 2024-11-28 | 1,165.00 | 1,200.00 | 1,155.00 | 1,200.00 | 1,200.00 | 6,100 |
| 2024-11-26 | 1,175.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,200.00 | 68,000 |
| 2024-11-25 | 1,190.00 | 1,300.00 | 1,150.00 | 1,190.00 | 1,190.00 | 72,500 |
| 2024-11-22 | 1,220.00 | 1,270.00 | 1,175.00 | 1,195.00 | 1,195.00 | 7,300 |
| 2024-11-21 | 1,250.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,220.00 | 17,400 |
| 2024-11-20 | 1,255.00 | 1,310.00 | 1,210.00 | 1,255.00 | 1,255.00 | 6,600 |
| 2024-11-19 | 1,310.00 | 1,340.00 | 1,205.00 | 1,250.00 | 1,250.00 | 21,700 |
| 2024-11-18 | 1,210.00 | 1,300.00 | 1,210.00 | 1,290.00 | 1,290.00 | 15,000 |
| 2024-11-15 | 1,205.00 | 1,250.00 | 1,205.00 | 1,220.00 | 1,220.00 | 15,200 |
| 2024-11-14 | 1,195.00 | 1,400.00 | 1,180.00 | 1,230.00 | 1,230.00 | 154,200 |
| 2024-11-13 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 1,165.00 | 19,900 |
| 2024-11-12 | 1,230.00 | 1,280.00 | 1,205.00 | 1,240.00 | 1,240.00 | 11,700 |
| 2024-11-11 | 1,320.00 | 1,320.00 | 1,200.00 | 1,200.00 | 1,200.00 | 64,300 |
| 2024-11-08 | 1,280.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 19,700 |
| 2024-11-07 | 1,340.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,280.00 | 86,300 |
| 2024-11-06 | 1,315.00 | 1,380.00 | 1,315.00 | 1,350.00 | 1,350.00 | 6,200 |
| 2024-11-05 | 1,380.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,350.00 | 36,000 |
| 2024-11-04 | 1,370.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,320.00 | 35,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-16 | 45.4100 IDR |
| 2022-11-23 | 193.0500 IDR |
| 2021-06-16 | 102.7000 IDR |
| 2020-06-18 | 178.8000 IDR |
| 2019-05-08 | 232.4000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.